Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2015 | INR | 27.3 | 27.55 | 26.8 | 27.05 | 27.05 | -0.2 (-0.73%) | 36,017 |
17 Jul 2015 | INR | 26.8 | 28 | 26.8 | 27.25 | 27.25 | +0.95 (+3.61%) | 228,717 |
16 Jul 2015 | INR | 25.85 | 26.45 | 25.1 | 26.3 | 26.3 | +1.05 (+4.16%) | 55,499 |
15 Jul 2015 | INR | 26.05 | 26.15 | 25.25 | 25.25 | 25.25 | -0.6 (-2.32%) | 26,905 |
14 Jul 2015 | INR | 25.8 | 26.4 | 25 | 25.85 | 25.85 | +0.35 (+1.37%) | 35,734 |
13 Jul 2015 | INR | 27 | 27 | 25.4 | 25.5 | 25.5 | -0.6 (-2.30%) | 20,432 |
10 Jul 2015 | INR | 27.05 | 27.1 | 25.9 | 26.1 | 26.1 | -0.5 (-1.88%) | 18,812 |
9 Jul 2015 | INR | 25.8 | 27 | 25.8 | 26.6 | 26.6 | +1 (+3.91%) | 39,740 |
8 Jul 2015 | INR | 26.2 | 26.2 | 25.3 | 25.6 | 25.6 | -0.55 (-2.10%) | 29,990 |
7 Jul 2015 | INR | 24.9 | 26.95 | 24.9 | 26.15 | 26.15 | +1.7 (+6.95%) | 88,859 |
6 Jul 2015 | INR | 24.35 | 24.7 | 23.8 | 24.45 | 24.45 | +0.05 (+0.20%) | 16,312 |
3 Jul 2015 | INR | 24.55 | 25.1 | 24.3 | 24.4 | 24.4 | +0.05 (+0.21%) | 23,098 |
2 Jul 2015 | INR | 24.35 | 24.6 | 24.2 | 24.35 | 24.35 | 0.0 (0.0%) | 12,341 |
1 Jul 2015 | INR | 23.95 | 24.4 | 23.7 | 24.35 | 24.35 | +0.8 (+3.40%) | 17,255 |
30 Jun 2015 | INR | 23.55 | 23.65 | 22.95 | 23.55 | 23.55 | +0.5 (+2.17%) | 41,769 |
29 Jun 2015 | INR | 22.6 | 23.65 | 22.4 | 23.05 | 23.05 | -0.55 (-2.33%) | 12,133 |
26 Jun 2015 | INR | 23.5 | 23.85 | 23.4 | 23.6 | 23.6 | -0.15 (-0.63%) | 9,800 |
25 Jun 2015 | INR | 23.65 | 24 | 23.3 | 23.75 | 23.75 | +0.05 (+0.21%) | 25,303 |
24 Jun 2015 | INR | 24.2 | 24.5 | 23.5 | 23.7 | 23.7 | -0.65 (-2.67%) | 6,866 |
23 Jun 2015 | INR | 24.2 | 24.6 | 23.75 | 24.35 | 24.35 | +0.15 (+0.62%) | 41,776 |
22 Jun 2015 | INR | 24.4 | 24.65 | 24 | 24.2 | 24.2 | +0.4 (+1.68%) | 17,982 |
19 Jun 2015 | INR | 23.85 | 24.5 | 23 | 23.8 | 23.8 | +0.25 (+1.06%) | 29,023 |
18 Jun 2015 | INR | 22.5 | 23.8 | 22.15 | 23.55 | 23.55 | +1.3 (+5.84%) | 48,282 |
17 Jun 2015 | INR | 22.3 | 22.55 | 22.15 | 22.25 | 22.25 | +0.1 (+0.45%) | 13,020 |
16 Jun 2015 | INR | 22.35 | 22.35 | 21.75 | 22.15 | 22.15 | -0.45 (-1.99%) | 47,625 |
15 Jun 2015 | INR | 22.85 | 23.05 | 22.15 | 22.6 | 22.6 | +0.3 (+1.35%) | 10,143 |
12 Jun 2015 | INR | 22.65 | 23.05 | 22.15 | 22.3 | 22.3 | -0.9 (-3.88%) | 31,582 |
11 Jun 2015 | INR | 23.55 | 23.8 | 23.1 | 23.2 | 23.2 | -0.2 (-0.85%) | 28,417 |
10 Jun 2015 | INR | 23.9 | 23.95 | 23.1 | 23.4 | 23.4 | -0.25 (-1.06%) | 20,324 |
9 Jun 2015 | INR | 23.55 | 23.8 | 23.1 | 23.65 | 23.65 | +0.1 (+0.42%) | 25,601 |